$8.95 0.00 (%) Aerocentury Corp - AMEX

May. 22, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACY historical data

Date Open High Low Close Volume
5/22/20158.919.008.918.951,704
5/21/20158.869.308.868.95400
5/20/20159.009.058.929.011,006
5/19/20159.019.019.009.00209
5/18/20159.309.319.299.312,415
5/15/20159.399.399.369.382,011
5/14/20159.359.369.359.36600
5/13/20159.289.428.749.4213,750
5/12/201510.3810.389.289.287,568
5/11/201510.5110.519.989.984,960
5/8/201510.5210.8010.5210.528,017
5/7/201510.6510.9610.6510.95718
5/6/201511.1611.1610.9010.90460
5/5/201511.2511.2511.2511.25260
5/4/201511.0711.5210.6511.52940
5/1/201511.0511.2111.0511.212,169
4/30/201511.0711.7011.0711.70483
4/29/201511.4011.4011.4011.40485
4/28/201510.9511.8510.9511.794,523
4/27/201511.4011.4011.1211.341,453
4/24/201511.7112.1411.5111.643,105
4/23/201511.6111.6111.6111.610
4/22/201512.1012.1012.1012.100
4/21/201511.6012.2911.6012.102,358
4/20/201512.1212.7611.2012.108,769
4/17/201512.3512.9012.3512.891,120
4/16/201513.2613.2613.1513.193,815
4/15/201512.7012.9812.7012.811,320
4/14/201512.7112.7212.0912.386,709
4/13/201512.7212.7212.7012.701,308
4/10/201512.9112.9112.9112.91389
4/9/201512.8013.1012.1012.7023,375
4/8/201512.8013.2512.2013.2518,178
4/7/201512.7012.7012.7012.70102
4/6/201512.0212.2012.0012.132,323
4/2/201513.2013.2613.1013.163,978
4/1/201513.3213.4512.7613.153,698
3/31/201512.6513.2611.5613.2624,766
3/30/201512.2512.8512.2512.653,335
3/27/201511.2012.2011.2011.7010,624
3/26/201511.2012.0710.7511.6721,002
3/25/201512.0612.0611.1511.153,827
3/24/20159.649.649.649.6418
3/23/201511.5511.5511.5511.5511
3/20/201511.4812.0511.4812.051,190
3/19/201512.2512.2511.6011.614,231
3/18/201512.7612.7612.7012.70869
3/17/201513.3513.3513.2513.277,092
3/16/201513.2513.5113.2513.351,599
3/13/201513.7514.0013.2713.2724,110
3/12/201513.8713.8713.6813.8012,245
3/11/201513.8014.0013.7513.899,764
3/10/201513.5013.5013.0713.5010,774
3/9/201512.3513.5012.3513.5017,393
3/6/201511.5112.3811.5112.385,760
3/5/201512.5012.6012.0512.1926,723
3/4/201511.8012.7810.8212.7818,958
3/3/201510.6511.0910.6011.094,316
3/2/20159.7210.149.7210.141,100
2/27/201510.0710.0710.0710.07141
2/26/20159.9710.009.809.801,991
2/25/20159.7410.159.749.80457
2/24/201510.0510.1510.0510.15670
2/23/201510.0010.449.9810.004,636
2/20/20159.9510.009.9510.00400
2/19/20159.469.909.419.801,653
2/18/20158.709.258.709.235,180
2/17/20158.458.698.458.691,524
2/13/20158.258.498.258.496,272
2/12/20158.158.358.158.291,885
2/11/20158.028.398.008.354,400
2/10/20157.988.207.988.161,100
2/9/20157.808.207.758.202,100
2/6/20157.997.997.997.992,120
2/5/20157.958.257.958.25700
2/4/20157.998.247.928.046,815
2/3/20157.927.927.927.92125
2/2/20157.928.287.928.281,700
1/30/20157.927.927.927.920
1/29/20157.887.927.887.921,955
1/28/20158.068.187.908.183,700
1/27/20158.008.237.908.0910,450
1/26/20157.828.047.828.005,353
1/23/20157.877.907.877.90550
1/22/20157.828.007.828.00946
1/21/20157.908.007.847.952,700
1/20/20157.878.007.877.901,294
1/16/20157.867.867.837.831,175
1/15/20158.028.107.628.09676
1/14/20158.008.047.778.031,870
1/13/20157.667.667.617.61500
1/12/20158.038.127.637.8219,976
1/9/20158.058.298.058.081,601
1/8/20158.428.508.078.1026,411
1/7/20158.168.468.118.3019,827
1/6/20158.508.518.078.1110,355
1/5/20158.508.548.508.52334
1/2/20158.548.548.508.51650
12/31/20148.508.778.508.714,864
12/30/20148.508.888.508.518,142
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center